Skip to main content

Edgio, Inc. - Common Stock (NQ: EGIO )

9.650 +0.070 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.8100 0.8700 0.8001 0.8521 298,190 +0.05(+6.25%)
Sep 28, 2023 0.8200 0.8449 0.8000 0.8020 637,060 -0.01(-1.60%)
Sep 27, 2023 0.8330 0.8466 0.8000 0.8150 322,367 -0.01(-0.85%)
Sep 26, 2023 0.8573 0.8573 0.8160 0.8220 234,906 -0.03(-3.29%)
Sep 25, 2023 0.8505 0.8899 0.8500 0.8500 364,052 -0.01(-1.39%)
Sep 22, 2023 0.9875 0.9900 0.8620 0.8620 438,153 -0.08(-8.78%)
Sep 21, 2023 0.9537 0.9600 0.9004 0.9450 483,072 -0.01(-0.81%)
Sep 20, 2023 0.9400 1.050 0.9382 0.9527 1,188,045 +0.02(+2.42%)
Sep 19, 2023 0.8615 0.9566 0.8011 0.9302 1,002,796 +0.08(+9.44%)
Sep 18, 2023 0.7600 0.8750 0.7600 0.8500 898,609 +0.09(+11.90%)
Sep 15, 2023 0.8000 0.8151 0.7300 0.7596 6,018,334 -0.02(-2.62%)
Sep 14, 2023 0.8400 0.9350 0.7500 0.7800 2,494,899 -0.05(-6.02%)
Sep 13, 2023 0.8800 1.100 0.7200 0.8300 5,603,259 +0.04(+5.06%)
Sep 12, 2023 0.8000 0.8197 0.7328 0.7900 1,751,050 -0.01(-1.25%)
Sep 11, 2023 0.8200 0.8500 0.7743 0.8000 534,805 -0.03(-3.73%)
Sep 08, 2023 0.8400 0.8600 0.8130 0.8310 242,765 -0.03(-3.35%)
Sep 07, 2023 0.8800 0.8800 0.8048 0.8598 300,143 +0.01(+1.03%)
Sep 06, 2023 0.8507 0.8713 0.8410 0.8510 168,127 +0.00(+0.12%)
Sep 05, 2023 0.8400 0.8604 0.8338 0.8500 265,910 -0.00(-0.12%)
Sep 01, 2023 0.8754 0.8890 0.8300 0.8510 310,729 -0.01(-1.50%)
Aug 31, 2023 0.7900 0.9000 0.7900 0.8640 586,368 +0.06(+7.96%)
Aug 30, 2023 0.8398 0.8488 0.7901 0.8003 133,902 -0.03(-3.93%)
Aug 29, 2023 0.8200 0.8500 0.7861 0.8330 386,303 +0.02(+1.96%)
Aug 28, 2023 0.7378 0.8398 0.7303 0.8170 398,711 +0.06(+7.73%)
Aug 25, 2023 0.7400 0.7900 0.7355 0.7584 292,043 +0.00(+0.40%)
Aug 24, 2023 0.7270 0.7554 0.7208 0.7554 271,694 +0.04(+4.90%)
Aug 23, 2023 0.7057 0.7450 0.7010 0.7201 362,071 +0.01(+1.28%)
Aug 22, 2023 0.6767 0.7400 0.6767 0.7110 362,962 +0.03(+4.79%)
Aug 21, 2023 0.6911 0.7082 0.6094 0.6785 821,436 -0.03(-4.60%)
Aug 18, 2023 0.7411 0.7699 0.6816 0.7112 540,090 -0.04(-5.80%)
Aug 17, 2023 0.7438 0.7849 0.7293 0.7550 350,959 +0.02(+3.41%)
Aug 16, 2023 0.7550 0.7600 0.7200 0.7301 352,053 +0.01(+1.40%)
Aug 15, 2023 0.7056 0.7211 0.6875 0.7200 352,272 +0.01(+1.25%)
Aug 14, 2023 0.7120 0.7590 0.7024 0.7111 479,212 -0.00(-0.13%)
Aug 11, 2023 0.7200 0.7296 0.6990 0.7120 497,483 -0.02(-2.13%)
Aug 10, 2023 0.7805 0.7805 0.7000 0.7275 554,714 -0.02(-2.15%)
Aug 09, 2023 0.7700 0.7838 0.7310 0.7435 474,705 -0.03(-3.58%)
Aug 08, 2023 0.7701 0.7964 0.7433 0.7711 598,582 -0.03(-3.61%)
Aug 07, 2023 0.8100 0.8418 0.7300 0.8000 757,903 -0.01(-0.87%)
Aug 04, 2023 0.7964 0.8100 0.7751 0.8070 445,107 +0.02(+2.80%)
Aug 03, 2023 0.7850 0.7998 0.7616 0.7850 399,387 +0.00(+0.50%)
Aug 02, 2023 0.7800 0.7881 0.7610 0.7811 567,302 -0.01(-0.89%)
Aug 01, 2023 0.7919 0.8099 0.7505 0.7881 419,320 +0.00(+0.33%)
Jul 31, 2023 0.7956 0.8050 0.7739 0.7855 688,247 +0.00(+0.15%)
Jul 28, 2023 0.7600 0.8000 0.7553 0.7843 699,064 +0.03(+3.84%)
Jul 27, 2023 0.7750 0.8000 0.7553 0.7553 694,266 -0.02(-3.17%)
Jul 26, 2023 0.7968 0.8000 0.7710 0.7800 336,032 -0.02(-2.05%)
Jul 25, 2023 0.7700 0.7963 0.7550 0.7963 266,779 +0.03(+3.67%)
Jul 24, 2023 0.7700 0.7858 0.7501 0.7681 584,570 -0.00(-0.48%)
Jul 21, 2023 0.8390 0.8449 0.7620 0.7718 532,925 -0.02(-2.59%)
Jul 20, 2023 0.8466 0.8550 0.7703 0.7923 1,286,037 -0.03(-3.39%)
Jul 19, 2023 0.8331 0.8600 0.8000 0.8201 1,043,288 +0.01(+1.65%)
Jul 18, 2023 0.8276 0.8599 0.7830 0.8068 620,252 -0.03(-3.96%)
Jul 17, 2023 0.8100 0.8600 0.8100 0.8401 889,557 +0.03(+4.17%)
Jul 14, 2023 0.8155 0.8500 0.7750 0.8065 825,951 +0.01(+0.93%)
Jul 13, 2023 0.6900 0.8156 0.6950 0.7991 1,753,543 +0.11(+15.48%)
Jul 12, 2023 0.7000 0.7096 0.6745 0.6920 492,228 +0.02(+2.96%)
Jul 11, 2023 0.6600 0.7090 0.6561 0.6721 717,378 -0.00(-0.59%)
Jul 10, 2023 0.6408 0.6920 0.6350 0.6761 532,618 +0.04(+6.98%)
Jul 07, 2023 0.6305 0.6676 0.5901 0.6320 717,817 -0.01(-0.80%)
Jul 06, 2023 0.6500 0.6898 0.6300 0.6371 789,719 -0.04(-6.03%)
Jul 05, 2023 0.6700 0.6982 0.6500 0.6780 703,365 +0.02(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.